Skip to main content
logo
MIXI, Inc. (TYO:2121)
Japan flag Japan · Delayed Price · Currency is JPY
2,725.00
+4.00 (0.15%)
At close: Dec 26, 2025

MIXI, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20252,711.002,736.002,711.002,725.002,725.000.15%190,900
Dec 25, 20252,719.002,730.002,700.002,721.002,721.000.44%173,800
Dec 24, 20252,715.002,722.002,699.002,709.002,709.00-339,100
Dec 23, 20252,688.002,718.002,683.002,709.002,709.000.97%375,800
Dec 22, 20252,727.002,731.002,680.002,683.002,683.00-0.92%332,400
Dec 19, 20252,708.002,724.002,697.002,708.002,708.00-0.29%676,600
Dec 18, 20252,729.002,738.002,708.002,716.002,716.000.07%246,900
Dec 17, 20252,711.002,721.002,705.002,714.002,714.000.04%227,600
Dec 16, 20252,731.002,734.002,713.002,713.002,713.00-1.24%231,600
Dec 15, 20252,754.002,805.002,734.002,747.002,747.000.07%373,900
Dec 12, 20252,714.002,745.002,705.002,745.002,745.001.33%259,900
Dec 11, 20252,756.002,756.002,697.002,709.002,709.00-1.38%328,100
Dec 10, 20252,767.002,770.002,740.002,747.002,747.000.33%288,900
Dec 9, 20252,781.002,797.002,733.002,738.002,738.00-2.04%263,500
Dec 8, 20252,795.002,804.002,771.002,795.002,795.000.76%197,400
Dec 5, 20252,800.002,816.002,758.002,774.002,774.00-0.93%255,000
Dec 4, 20252,761.002,800.002,760.002,800.002,800.001.05%305,300
Dec 3, 20252,820.002,851.002,771.002,771.002,771.00-2.57%294,800
Dec 2, 20252,855.002,859.002,833.002,844.002,844.00-0.42%183,600
Dec 1, 20252,870.002,884.002,856.002,856.002,856.00-1.42%154,800
Nov 28, 20252,888.002,903.002,881.002,897.002,897.00-0.10%119,900
Nov 27, 20252,885.002,907.002,880.002,900.002,900.000.66%112,500
Nov 26, 20252,897.002,913.002,866.002,881.002,881.000.84%152,700
Nov 25, 20252,900.002,910.002,857.002,857.002,857.00-1.38%189,100
Nov 21, 20252,857.002,924.002,856.002,897.002,897.001.61%315,300
Nov 20, 20252,900.002,905.002,851.002,851.002,851.00-0.70%286,200
Nov 19, 20252,885.002,897.002,851.002,871.002,871.00-0.49%395,000
Nov 18, 20252,935.002,949.002,885.002,885.002,885.00-1.00%404,700
Nov 17, 20253,005.003,005.002,901.002,914.002,914.00-3.35%665,900
Nov 14, 20253,095.003,095.003,015.003,015.003,015.00-2.74%237,900
Nov 13, 20253,090.003,130.003,090.003,100.003,100.000.49%170,400
Nov 12, 20253,075.003,095.003,070.003,085.003,085.000.33%150,000
Nov 11, 20253,045.003,090.003,035.003,075.003,075.001.65%179,100
Nov 10, 20253,040.003,050.003,010.003,025.003,025.00-0.82%166,500
Nov 7, 20253,025.003,055.003,025.003,050.003,050.000.99%155,700
Nov 6, 20253,060.003,075.003,020.003,020.003,020.00-1.15%207,700
Nov 5, 20253,065.003,085.003,010.003,055.003,055.00-0.33%229,500
Nov 4, 20253,075.003,100.003,065.003,065.003,065.00-1.61%198,100
Oct 31, 20253,075.003,115.003,070.003,115.003,115.001.96%166,300
Oct 30, 20253,075.003,090.003,055.003,055.003,055.00-0.81%193,700
Oct 29, 20253,110.003,115.003,070.003,080.003,080.00-1.28%171,900
Oct 28, 20253,150.003,150.003,105.003,120.003,120.00-1.11%200,900
Oct 27, 20253,150.003,175.003,140.003,155.003,155.00-0.32%138,100
Oct 24, 20253,180.003,185.003,160.003,165.003,165.00-0.47%149,900
Oct 23, 20253,160.003,195.003,145.003,180.003,180.000.16%125,200
Oct 22, 20253,130.003,190.003,130.003,175.003,175.001.60%187,800
Oct 21, 20253,105.003,130.003,090.003,125.003,125.000.97%92,900
Oct 20, 20253,100.003,115.003,085.003,095.003,095.001.31%128,700
Oct 17, 20253,095.003,100.003,040.003,055.003,055.00-1.45%145,700
Oct 16, 20253,125.003,135.003,090.003,100.003,100.00-0.64%136,400